Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.53 | 41.53 | 41.40 | 41.42 | 8,415 | -0.11(-0.27%) |
Nov 29, 2010 | 41.55 | 41.55 | 41.50 | 41.53 | 1,266 | +0.03(+0.08%) |
Nov 26, 2010 | 41.48 | 41.50 | 41.39 | 41.50 | 5,497 | -0.06(-0.14%) |
Nov 24, 2010 | 41.64 | 41.55 | 41.55 | 41.55 | 5,424 | -0.12(-0.28%) |
Nov 23, 2010 | 41.76 | 41.76 | 41.67 | 41.67 | 7,503 | +0.03(+0.07%) |
Nov 22, 2010 | 41.68 | 41.70 | 41.64 | 41.64 | 11,387 | +0.07(+0.17%) |
Nov 19, 2010 | 41.49 | 41.57 | 41.49 | 41.57 | 832 | +0.05(+0.13%) |
Nov 18, 2010 | 41.53 | 41.53 | 41.47 | 41.51 | 6,912 | +0.13(+0.31%) |
Nov 17, 2010 | 41.44 | 41.44 | 41.39 | 41.39 | 4,994 | +0.10(+0.23%) |
Nov 16, 2010 | 41.35 | 41.43 | 41.29 | 41.29 | 3,638 | -0.12(-0.29%) |
Nov 15, 2010 | 41.45 | 41.45 | 41.38 | 41.41 | 5,415 | -0.06(-0.16%) |
Nov 12, 2010 | 41.58 | 41.58 | 41.45 | 41.47 | 5,259 | -0.02(-0.06%) |
Nov 11, 2010 | 41.46 | 41.58 | 41.43 | 41.50 | 11,330 | +0.04(+0.10%) |
Nov 10, 2010 | 41.47 | 41.60 | 41.46 | 41.46 | 6,723 | -0.10(-0.23%) |
Nov 09, 2010 | 41.68 | 41.68 | 41.47 | 41.55 | 5,070 | -0.21(-0.50%) |
Nov 08, 2010 | 41.80 | 41.80 | 41.73 | 41.76 | 7,005 | +0.00(+0.01%) |
Nov 05, 2010 | 41.84 | 41.84 | 41.61 | 41.76 | 11,361 | -0.10(-0.24%) |
Nov 04, 2010 | 41.89 | 41.89 | 41.75 | 41.86 | 3,454 | +0.15(+0.35%) |
Nov 03, 2010 | 41.79 | 41.99 | 41.47 | 41.72 | 22,684 | +0.02(+0.06%) |
Nov 02, 2010 | 41.68 | 41.69 | 41.68 | 41.69 | 5,986 | +0.05(+0.12%) |
Nov 01, 2010 | 41.67 | 41.69 | 41.64 | 41.64 | 3,352 | -0.03(-0.08%) |
Oct 29, 2010 | 41.69 | 41.69 | 41.67 | 41.68 | 5,411 | -0.00(-0.01%) |
Oct 28, 2010 | 41.72 | 41.72 | 41.65 | 41.68 | 2,717 | -0.00(-0.01%) |
Oct 27, 2010 | 41.55 | 41.72 | 41.55 | 41.68 | 5,329 | -0.01(-0.02%) |
Oct 25, 2010 | 41.69 | 41.76 | 41.69 | 41.69 | 4,196 | -0.03(-0.08%) |
Oct 22, 2010 | 41.73 | 41.78 | 41.70 | 41.72 | 2,357 | -0.02(-0.06%) |
Oct 21, 2010 | 41.63 | 41.75 | 41.63 | 41.75 | 3,644 | +0.02(+0.06%) |
Oct 20, 2010 | 41.63 | 41.75 | 41.61 | 41.72 | 8,446 | +0.06(+0.15%) |
Oct 19, 2010 | 41.51 | 41.66 | 41.51 | 41.66 | 5,615 | +0.05(+0.11%) |
Oct 18, 2010 | 41.43 | 41.61 | 41.43 | 41.61 | 1,551 | +0.10(+0.23%) |
Oct 15, 2010 | 41.59 | 41.59 | 41.40 | 41.52 | 29,483 | +0.10(+0.24%) |
Oct 14, 2010 | 41.63 | 41.65 | 41.42 | 41.42 | 13,933 | -0.22(-0.52%) |
Oct 13, 2010 | 41.56 | 41.64 | 41.51 | 41.64 | 4,991 | +0.06(+0.14%) |
Oct 12, 2010 | 41.46 | 41.59 | 41.46 | 41.58 | 3,514 | +0.04(+0.10%) |
Oct 11, 2010 | 41.55 | 41.55 | 41.43 | 41.54 | 5,220 | -0.03(-0.08%) |
Oct 08, 2010 | 41.50 | 41.64 | 41.49 | 41.57 | 9,654 | +0.18(+0.42%) |
Oct 07, 2010 | 41.38 | 41.45 | 41.38 | 41.40 | 11,206 | +0.04(+0.11%) |
Oct 06, 2010 | 41.29 | 41.35 | 41.29 | 41.35 | 954 | +0.01(+0.03%) |
Oct 05, 2010 | 41.26 | 41.35 | 41.26 | 41.34 | 2,661 | +0.07(+0.17%) |
Oct 04, 2010 | 41.31 | 41.34 | 41.27 | 41.27 | 13,585 | +0.00(+0.00%) |
Oct 01, 2010 | 41.25 | 41.27 | 41.17 | 41.26 | 4,864 | +0.02(+0.05%) |
Sep 30, 2010 | 41.22 | 41.24 | 41.06 | 41.24 | 7,780 | -0.00(-0.01%) |
Sep 29, 2010 | 41.31 | 41.31 | 41.22 | 41.25 | 7,913 | -0.03(-0.07%) |
Sep 28, 2010 | 41.24 | 41.30 | 41.24 | 41.28 | 2,022 | +0.01(+0.02%) |
Sep 27, 2010 | 41.25 | 41.27 | 41.16 | 41.27 | 3,446 | +0.08(+0.19%) |
Sep 24, 2010 | 41.21 | 41.23 | 41.12 | 41.19 | 38,439 | -0.05(-0.13%) |
Sep 23, 2010 | 41.30 | 41.30 | 41.22 | 41.25 | 8,858 | -0.04(-0.10%) |
Sep 22, 2010 | 41.22 | 41.30 | 41.22 | 41.29 | 8,006 | -0.02(-0.04%) |
Sep 21, 2010 | 41.26 | 41.31 | 41.21 | 41.30 | 4,912 | +0.15(+0.35%) |
Sep 20, 2010 | 41.10 | 41.22 | 41.09 | 41.16 | 46,575 | -0.05(-0.12%) |
Sep 17, 2010 | 41.14 | 41.25 | 41.14 | 41.21 | 11,037 | -0.06(-0.16%) |
Sep 15, 2010 | 41.22 | 41.29 | 41.22 | 41.27 | 5,897 | -0.02(-0.06%) |
Sep 14, 2010 | 41.27 | 41.30 | 41.26 | 41.30 | 2,041 | -0.01(-0.01%) |
Sep 13, 2010 | 41.05 | 41.31 | 41.05 | 41.30 | 11,547 | +0.04(+0.09%) |
Sep 10, 2010 | 41.23 | 41.27 | 41.17 | 41.26 | 17,781 | +0.00(+0.00%) |
Sep 09, 2010 | 41.29 | 41.30 | 41.26 | 41.26 | 7,381 | -0.09(-0.22%) |
Sep 08, 2010 | 41.36 | 41.38 | 41.30 | 41.36 | 14,192 | -0.05(-0.12%) |
Sep 07, 2010 | 41.41 | 41.41 | 41.33 | 41.41 | 37,873 | +0.08(+0.19%) |
Sep 03, 2010 | 41.26 | 41.33 | 41.26 | 41.33 | 27,003 | -0.03(-0.08%) |
Sep 02, 2010 | 41.37 | 41.37 | 41.31 | 41.36 | 6,008 | -0.02(-0.04%) |